Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 227.00
-1.00 (-0.44%)
At close: Aug 7, 2026
BST:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 225.00 | 230.00 | 223.00 | 226.00 | 226.00 | -0.44% | - |
| Aug 7, 2026 | 228.00 | 238.00 | 225.00 | 227.00 | 227.00 | -0.44% | 50 |
| Aug 6, 2026 | 238.00 | 243.00 | 227.00 | 228.00 | 228.00 | -5.00% | 21 |
| Aug 5, 2026 | 238.00 | 247.00 | 238.00 | 240.00 | 240.00 | 0.42% | 4 |
| Aug 4, 2026 | 234.00 | 242.00 | 234.00 | 239.00 | 239.00 | 1.70% | 31 |
| Aug 3, 2026 | 235.00 | 238.00 | 226.00 | 235.00 | 235.00 | 3.52% | 10 |
| Jul 31, 2026 | 230.00 | 231.00 | 225.00 | 227.00 | 227.00 | 0.44% | - |
| Jul 30, 2026 | 231.00 | 233.00 | 225.00 | 226.00 | 226.00 | -1.31% | - |
| Jul 29, 2026 | 217.00 | 234.00 | 209.00 | 229.00 | 229.00 | 6.02% | 23 |
| Jul 28, 2026 | 208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 3.35% | 20 |
| Jul 27, 2026 | 205.00 | 212.00 | 204.00 | 209.00 | 209.00 | 1.95% | 20 |
| Jul 24, 2026 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 1.99% | - |
| Jul 23, 2026 | 200.00 | 207.00 | 198.50 | 201.00 | 201.00 | 0.50% | - |
| Jul 22, 2026 | 198.00 | 202.00 | 196.50 | 200.00 | 200.00 | - | 123 |
| Jul 21, 2026 | 195.50 | 200.00 | 195.50 | 200.00 | 200.00 | 2.56% | 5 |
| Jul 20, 2026 | 192.50 | 197.50 | 192.50 | 195.00 | 195.00 | 0.52% | 10 |
| Jul 17, 2026 | 189.00 | 196.00 | 187.00 | 194.00 | 194.00 | 2.65% | 17 |
| Jul 16, 2026 | 190.50 | 193.50 | 189.00 | 189.00 | 189.00 | -1.31% | 200 |
| Jul 15, 2026 | 192.50 | 194.50 | 187.50 | 191.50 | 191.50 | -1.54% | 265 |
| Jul 14, 2026 | 193.50 | 195.00 | 189.50 | 194.50 | 194.50 | - | - |
| Jul 13, 2026 | 194.00 | 200.00 | 191.00 | 194.50 | 194.50 | -1.27% | 25 |
| Jul 10, 2026 | 199.50 | 199.50 | 194.00 | 197.00 | 197.00 | -1.50% | 1 |
| Jul 9, 2026 | 209.00 | 214.00 | 200.00 | 200.00 | 200.00 | -5.66% | 7 |
| Jul 8, 2026 | 217.00 | 217.00 | 209.00 | 212.00 | 212.00 | -3.64% | 161 |
| Jul 7, 2026 | 224.00 | 229.00 | 219.00 | 220.00 | 220.00 | -2.65% | 7 |
| Jul 6, 2026 | 218.00 | 228.00 | 216.00 | 226.00 | 226.00 | 3.67% | 44 |
| Jul 3, 2026 | 219.00 | 225.00 | 216.00 | 218.00 | 218.00 | -0.91% | - |
| Jul 2, 2026 | 210.00 | 222.00 | 209.00 | 220.00 | 220.00 | 5.77% | 3 |
| Jul 1, 2026 | 198.50 | 211.00 | 198.00 | 208.00 | 208.00 | 5.05% | 36 |
| Jun 30, 2026 | 192.50 | 199.00 | 191.00 | 198.00 | 198.00 | 3.13% | 14 |
| Jun 29, 2026 | 193.00 | 196.00 | 187.00 | 192.00 | 192.00 | 3.23% | 66 |
| Jun 26, 2026 | 187.00 | 190.00 | 184.00 | 186.00 | 186.00 | -0.53% | 36 |
| Jun 25, 2026 | 187.00 | 190.50 | 180.00 | 187.00 | 187.00 | -0.27% | 10 |
| Jun 24, 2026 | 231.00 | 231.00 | 185.00 | 187.50 | 187.50 | -18.83% | 209 |
| Jun 23, 2026 | 231.00 | 240.00 | 230.00 | 231.00 | 231.00 | -1.70% | 19 |
| Jun 22, 2026 | 239.00 | 243.00 | 228.00 | 235.00 | 235.00 | -1.26% | - |
| Jun 19, 2026 | 231.00 | 242.00 | 231.00 | 238.00 | 238.00 | 2.15% | 1 |
| Jun 18, 2026 | 235.00 | 236.00 | 228.00 | 233.00 | 233.00 | 0.43% | - |
| Jun 17, 2026 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 1.75% | 163 |
| Jun 16, 2026 | 225.00 | 235.00 | 224.00 | 228.00 | 228.00 | 0.44% | 2 |
| Jun 15, 2026 | 234.00 | 241.00 | 226.00 | 227.00 | 227.00 | -4.62% | 150 |
| Jun 12, 2026 | 244.00 | 245.00 | 234.00 | 238.00 | 238.00 | -2.46% | 100 |
| Jun 11, 2026 | 239.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.95% | 59 |
| Jun 10, 2026 | 238.00 | 241.00 | 236.00 | 237.00 | 237.00 | -0.84% | - |
| Jun 9, 2026 | 237.00 | 243.00 | 234.00 | 239.00 | 239.00 | 0.42% | 12 |
| Jun 8, 2026 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 0.85% | - |
| Jun 5, 2026 | 234.00 | 241.00 | 234.00 | 236.00 | 236.00 | - | 3 |
| Jun 4, 2026 | 236.00 | 241.00 | 234.00 | 236.00 | 236.00 | 0.43% | 4 |
| Jun 3, 2026 | 238.00 | 243.00 | 231.00 | 235.00 | 235.00 | -0.84% | 58 |
| Jun 2, 2026 | 240.00 | 242.00 | 230.00 | 237.00 | 237.00 | -1.25% | 17 |